ＴＯＮＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,100 | 1,100 | 1,096 | 1,096 | -15 | -1.4% | 1,000 |
| 2024/04/25 | 1,089 | 1,111 | 1,089 | 1,111 | +25 | +2.3% | 4,400 |
| 2024/04/24 | 1,080 | 1,086 | 1,080 | 1,086 | +10 | +0.9% | 2,600 |
| 2024/04/23 | 1,084 | 1,084 | 1,076 | 1,076 | -12 | -1.1% | 700 |
| 2024/04/22 | 1,090 | 1,090 | 1,078 | 1,088 | +16 | +1.5% | 700 |
| 2024/04/19 | 1,080 | 1,081 | 1,072 | 1,072 | -8 | -0.7% | 900 |
| 2024/04/18 | 1,080 | 1,080 | 1,078 | 1,080 | +1 | +0.1% | 1,600 |
| 2024/04/17 | 1,100 | 1,100 | 1,078 | 1,079 | -21 | -1.9% | 1,600 |
| 2024/04/16 | 1,099 | 1,100 | 1,078 | 1,100 | +18 | +1.7% | 2,000 |
| 2024/04/15 | 1,099 | 1,099 | 1,080 | 1,082 | -17 | -1.5% | 2,100 |
| 2024/04/12 | 1,115 | 1,130 | 1,081 | 1,099 | -12 | -1.1% | 3,600 |
| 2024/04/11 | 1,081 | 1,111 | 1,081 | 1,111 | +26 | +2.4% | 200 |
| 2024/04/10 | 1,085 | 1,085 | 1,085 | 1,085 | -4 | -0.4% | 300 |
| 2024/04/09 | 1,101 | 1,133 | 1,089 | 1,089 | +2 | +0.2% | 2,300 |
| 2024/04/08 | 1,114 | 1,114 | 1,087 | 1,087 | -13 | -1.2% | 2,900 |
| 2024/04/05 | 1,091 | 1,100 | 1,081 | 1,100 | +9 | +0.8% | 300 |
| 2024/04/04 | 1,113 | 1,113 | 1,090 | 1,091 | +8 | +0.7% | 400 |
| 2024/04/03 | 1,090 | 1,091 | 1,083 | 1,083 | -1 | -0.1% | 900 |
| 2024/04/02 | 1,117 | 1,117 | 1,081 | 1,084 | -17 | -1.5% | 1,800 |
| 2024/04/01 | 1,110 | 1,119 | 1,100 | 1,101 | -25 | -2.2% | 2,600 |
| 2024/03/29 | 1,141 | 1,144 | 1,115 | 1,126 | +7 | +0.6% | 5,200 |
| 2024/03/28 | 1,099 | 1,119 | 1,099 | 1,119 | +9 | +0.8% | 800 |
| 2024/03/27 | 1,110 | 1,115 | 1,100 | 1,110 | +7 | +0.6% | 1,300 |
| 2024/03/26 | 1,100 | 1,109 | 1,100 | 1,103 | +16 | +1.5% | 1,800 |
| 2024/03/25 | 1,110 | 1,110 | 1,087 | 1,087 | -2 | -0.2% | 2,000 |
| 2024/03/22 | 1,062 | 1,094 | 1,062 | 1,089 | +27 | +2.5% | 1,500 |
| 2024/03/21 | 1,101 | 1,124 | 1,062 | 1,062 | -28 | -2.6% | 3,100 |
| 2024/03/19 | 1,090 | 1,120 | 1,090 | 1,090 | -8 | -0.7% | 700 |
| 2024/03/18 | 1,138 | 1,138 | 1,091 | 1,098 | -25 | -2.2% | 2,700 |
| 2024/03/15 | 1,187 | 1,187 | 1,123 | 1,123 | -64 | -5.4% | 2,600 |
| 2024/03/14 | 1,199 | 1,199 | 1,120 | 1,187 | -20 | -1.7% | 8,100 |
| 2024/03/13 | 1,046 | 1,207 | 1,046 | 1,207 | +146 | +13.8% | 5,600 |
| 2024/03/12 | 1,046 | 1,061 | 1,035 | 1,061 | +13 | +1.2% | 2,900 |
| 2024/03/11 | 1,019 | 1,048 | 1,018 | 1,048 | +19 | +1.8% | 1,200 |
| 2024/03/08 | 1,040 | 1,040 | 1,022 | 1,029 | -12 | -1.2% | 600 |
| 2024/03/07 | 1,023 | 1,042 | 1,023 | 1,041 | +4 | +0.4% | 1,600 |
| 2024/03/06 | 1,036 | 1,037 | 1,012 | 1,037 | +26 | +2.6% | 2,000 |
| 2024/03/05 | 1,037 | 1,037 | 1,011 | 1,011 | -15 | -1.5% | 2,500 |
| 2024/03/04 | 1,028 | 1,030 | 1,020 | 1,026 | -6 | -0.6% | 2,000 |
| 2024/03/01 | 1,057 | 1,065 | 1,032 | 1,032 | -22 | -2.1% | 1,800 |
| 2024/02/29 | 1,107 | 1,107 | 1,054 | 1,054 | -32 | -2.9% | 4,700 |
| 2024/02/28 | 1,100 | 1,100 | 1,041 | 1,086 | -8 | -0.7% | 4,000 |
| 2024/02/27 | 1,091 | 1,097 | 1,072 | 1,094 | +18 | +1.7% | 1,500 |
| 2024/02/26 | 1,060 | 1,100 | 1,060 | 1,076 | +19 | +1.8% | 6,200 |
| 2024/02/22 | 1,086 | 1,086 | 1,056 | 1,057 | -8 | -0.8% | 1,600 |
| 2024/02/21 | 1,065 | 1,065 | 1,065 | 1,065 | -2 | -0.2% | 200 |
| 2024/02/20 | 1,053 | 1,082 | 1,053 | 1,067 | -16 | -1.5% | 600 |
| 2024/02/19 | 1,083 | 1,083 | 1,057 | 1,083 | +58 | +5.7% | 2,800 |
| 2024/02/16 | 1,026 | 1,042 | 1,025 | 1,025 | -1 | -0.1% | 800 |
| 2024/02/15 | 1,050 | 1,054 | 1,010 | 1,026 | -50 | -4.6% | 6,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＮＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＮＥ | 109,600円 | +17.4% | +16.9% | 1.87% | 12.54倍 | 1.25倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
| 中西製作 | 208,900円 | +17.4% | +34.1% | 1.58% | 12.67倍 | 0.73倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
| ダイニチ工 | 68,900円 | +3.7% | +2.6% | 3.19% | 8.92倍 | 0.42倍 |
|
石油ファンヒーター大手。シェア首位の加湿器が第２の柱。国内生産にこだわり。利益下期偏重 |
| 那須鉄 | 1,069,000円 | +1.8% | -1.4% | 2.53% | 7.33倍 | 0.49倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
| サンコーテクノ | 144,000円 | +1.9% | +0.1% | 2.29% | 6.86倍 | 0.69倍 |
|
機器をコンクリート等に固定する特殊ネジ最大手。あと施工アンカーのトップ。独自技術定評 |
市場注目の銘柄
チャート関連のコラム
